Ribbon Communications Inc. (RBBN) Historical Stock Price Data | Complete Trading History - Stocknear

Ribbon Communications Inc...

NASDAQ: RBBN · Real-Time Price · USD
3.75
-0.07 (-1.83%)
At close: Sep 26, 2025, 3:59 PM
3.80
1.33%
After-hours: Sep 26, 2025, 05:05 PM EDT

RBBN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 3.83 3.83 3.74 3.75 3.75 -1.83% 352,462
Sep 25, 2025 3.83 3.89 3.80 3.82 3.82 -1.29% 532,919
Sep 24, 2025 3.93 3.94 3.82 3.87 3.87 -1.28% 456,254
Sep 23, 2025 3.90 3.99 3.87 3.92 3.92 1.29% 548,810
Sep 22, 2025 3.86 3.92 3.86 3.87 3.87 0.00% 309,054
Sep 19, 2025 3.97 3.97 3.86 3.87 3.87 -2.52% 864,751
Sep 18, 2025 3.90 3.99 3.88 3.97 3.97 3.12% 458,300
Sep 17, 2025 3.83 3.93 3.80 3.85 3.85 0.79% 584,067
Sep 16, 2025 3.89 3.89 3.80 3.82 3.82 -2.05% 691,600
Sep 15, 2025 3.90 3.91 3.83 3.90 3.90 2.09% 832,300
Sep 12, 2025 3.91 3.91 3.79 3.82 3.82 -3.05% 570,800
Sep 11, 2025 4.00 4.00 3.90 3.94 3.94 -0.25% 599,709
Sep 10, 2025 4.05 4.14 3.86 3.95 3.95 -2.47% 1,433,700
Sep 9, 2025 4.02 4.09 4.00 4.05 4.05 -0.25% 371,200
Sep 8, 2025 3.99 4.10 3.99 4.06 4.06 1.75% 448,834
Sep 5, 2025 4.16 4.19 3.97 3.99 3.99 -4.09% 751,116
Sep 4, 2025 4.05 4.24 4.04 4.16 4.16 3.74% 701,300
Sep 3, 2025 4.01 4.07 3.95 4.01 4.01 -0.25% 536,800
Sep 2, 2025 4.01 4.15 3.98 4.02 4.02 -1.47% 621,553
Aug 29, 2025 4.11 4.14 3.99 4.08 4.08 -0.73% 474,431